Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surge Energy Inc (TSX: SGY )

7.290 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.610 2.690 2.610 2.650 692,059 +0.04(+1.53%)
Sep 27, 2018 2.590 2.650 2.580 2.610 717,185 +0.03(+1.16%)
Sep 26, 2018 2.640 2.660 2.570 2.580 443,902 -0.08(-3.01%)
Sep 25, 2018 2.680 2.720 2.650 2.660 852,155 -0.02(-0.75%)
Sep 24, 2018 2.640 2.680 2.610 2.680 1,134,116 +0.12(+4.69%)
Sep 21, 2018 2.490 2.560 2.470 2.560 957,800 +0.09(+3.64%)
Sep 20, 2018 2.500 2.510 2.470 2.470 651,115 -0.02(-0.80%)
Sep 19, 2018 2.460 2.520 2.460 2.490 794,637 +0.04(+1.63%)
Sep 18, 2018 2.400 2.460 2.380 2.450 700,745 +0.08(+3.38%)
Sep 17, 2018 2.450 2.450 2.370 2.370 322,055 -0.07(-2.87%)
Sep 14, 2018 2.460 2.490 2.430 2.440 386,739 -0.03(-1.21%)
Sep 13, 2018 2.470 2.490 2.420 2.470 886,303 +0.00(+0.00%)
Sep 12, 2018 2.400 2.500 2.400 2.470 957,662 +0.08(+3.35%)
Sep 11, 2018 2.300 2.400 2.290 2.390 627,566 +0.08(+3.46%)
Sep 10, 2018 2.330 2.370 2.300 2.310 321,299 +0.00(+0.00%)
Sep 07, 2018 2.210 2.320 2.190 2.310 1,024,045 +0.08(+3.59%)
Sep 06, 2018 2.240 2.260 2.140 2.230 1,622,929 +0.05(+2.29%)
Sep 05, 2018 2.190 2.220 2.150 2.180 919,421 -0.04(-1.80%)
Sep 04, 2018 2.310 2.320 2.200 2.220 550,038 -0.07(-3.06%)
Aug 31, 2018 2.290 2.290 2.290 0 +0.03(+1.33%)
Aug 30, 2018 2.340 2.360 2.260 2.260 446,815 -0.09(-3.83%)
Aug 29, 2018 2.350 2.380 2.330 2.350 710,294 +0.02(+0.86%)
Aug 28, 2018 2.340 2.340 2.300 2.330 470,239 -0.01(-0.43%)
Aug 27, 2018 2.340 2.360 2.310 2.340 391,629 +0.00(+0.00%)
Aug 24, 2018 2.350 2.380 2.340 2.340 1,021,595 +0.01(+0.43%)
Aug 23, 2018 2.300 2.330 2.280 2.330 189,988 +0.01(+0.43%)
Aug 22, 2018 2.290 2.350 2.280 2.320 493,629 +0.06(+2.65%)
Aug 21, 2018 2.250 2.300 2.240 2.260 504,991 +0.03(+1.35%)
Aug 20, 2018 2.210 2.240 2.210 2.230 321,039 +0.02(+0.90%)
Aug 17, 2018 2.220 2.220 2.180 2.210 232,022 +0.03(+1.38%)
Aug 16, 2018 2.170 2.220 2.160 2.180 1,071,527 +0.02(+0.93%)
Aug 15, 2018 2.220 2.220 2.100 2.160 1,294,744 -0.06(-2.70%)
Aug 14, 2018 2.290 2.290 2.210 2.220 345,572 -0.03(-1.33%)
Aug 13, 2018 2.310 2.330 2.240 2.250 285,000 -0.05(-2.17%)
Aug 10, 2018 2.330 2.340 2.300 2.300 466,016 -0.05(-2.13%)
Aug 09, 2018 2.370 2.430 2.330 2.350 710,594 +0.01(+0.43%)
Aug 08, 2018 2.360 2.360 2.300 2.340 461,968 -0.03(-1.27%)
Aug 07, 2018 2.430 2.430 2.360 2.370 377,994 -0.03(-1.25%)
Aug 03, 2018 2.400 2.400 2.400 0 -0.03(-1.23%)
Aug 02, 2018 2.400 2.450 2.400 2.430 284,755 +0.00(+0.00%)
Aug 01, 2018 2.410 2.430 2.390 2.430 306,175 -0.02(-0.82%)
Jul 31, 2018 2.450 2.490 2.390 2.450 393,694 +0.00(+0.00%)
Jul 30, 2018 2.450 2.490 2.450 2.450 259,577 +0.00(+0.00%)
Jul 27, 2018 2.470 2.480 2.420 2.450 312,054 -0.02(-0.81%)
Jul 26, 2018 2.460 2.500 2.450 2.470 340,296 +0.01(+0.41%)
Jul 25, 2018 2.490 2.460 2.460 220,879 +0.01(+0.41%)
Jul 24, 2018 2.440 2.500 2.430 2.450 270,176 +0.02(+0.82%)
Jul 23, 2018 2.430 2.460 2.420 2.430 193,544 +0.00(+0.00%)
Jul 20, 2018 2.430 2.440 2.410 2.430 197,568 +0.00(+0.00%)
Jul 19, 2018 2.450 2.480 2.430 2.430 165,231 -0.02(-0.82%)
Jul 18, 2018 2.460 2.470 2.420 2.450 220,616 -0.03(-1.21%)
Jul 17, 2018 2.450 2.490 2.430 2.480 226,977 +0.01(+0.40%)
Jul 16, 2018 2.520 2.520 2.450 2.470 441,284 -0.08(-3.14%)
Jul 13, 2018 2.540 2.590 2.510 2.550 418,753 +0.02(+0.79%)
Jul 12, 2018 2.520 2.540 2.460 2.530 455,812 +0.04(+1.61%)
Jul 11, 2018 2.520 2.570 2.450 2.490 868,509 -0.06(-2.35%)
Jul 10, 2018 2.480 2.580 2.480 2.550 677,653 +0.11(+4.51%)
Jul 09, 2018 2.400 2.500 2.400 2.440 576,111 +0.06(+2.52%)
Jul 06, 2018 2.360 2.400 2.340 2.380 201,151 +0.01(+0.42%)
Jul 05, 2018 2.410 2.415 2.350 2.370 300,031 -0.04(-1.66%)
Jul 04, 2018 2.420 2.420 2.390 2.410 152,184 +0.01(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.